Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.54 18.85 18.43 18.77 12,583,051 -0.10(-0.52%)
May 28, 2020 19.31 19.32 18.83 18.87 10,699,416 -0.54(-2.80%)
May 27, 2020 19.55 19.62 19.05 19.41 11,760,628 +0.54(+2.88%)
May 26, 2020 18.94 19.02 18.78 18.87 12,429,285 +0.23(+1.22%)
May 22, 2020 18.64 18.68 18.30 18.64 9,791,721 -0.32(-1.71%)
May 21, 2020 19.25 19.40 18.75 18.97 13,116,042 -0.19(-1.02%)
May 20, 2020 19.10 19.23 18.93 19.16 12,939,703 +0.58(+3.10%)
May 19, 2020 19.23 19.23 18.59 18.59 17,529,904 -0.49(-2.55%)
May 18, 2020 18.91 19.37 18.89 19.07 20,635,886 +1.37(+7.74%)
May 15, 2020 17.68 18.06 17.54 17.70 13,758,186 -0.26(-1.44%)
May 14, 2020 17.64 18.08 17.19 17.96 13,254,286 -0.26(-1.42%)
May 13, 2020 18.73 18.79 17.94 18.22 13,051,244 -0.49(-2.60%)
May 12, 2020 19.25 19.33 18.71 18.71 12,506,126 -0.36(-1.87%)
May 11, 2020 19.12 19.24 18.97 19.06 8,579,690 -0.43(-2.21%)
May 08, 2020 19.49 19.52 19.23 19.49 10,126,276 +0.49(+2.56%)
May 07, 2020 19.24 19.42 18.92 19.01 12,811,932 +0.38(+2.04%)
May 06, 2020 19.08 19.13 18.58 18.63 14,061,855 -0.23(-1.21%)
May 05, 2020 19.29 19.54 18.80 18.86 17,157,776 +0.49(+2.67%)
May 04, 2020 17.92 18.45 17.80 18.37 17,990,128 +0.33(+1.84%)
May 01, 2020 18.11 18.34 17.88 18.04 17,057,044 -0.77(-4.08%)
Apr 30, 2020 19.15 19.20 18.64 18.80 23,486,314 -1.29(-6.41%)
Apr 29, 2020 19.83 20.12 19.77 20.09 15,747,672 +1.00(+5.26%)
Apr 28, 2020 18.94 19.35 18.78 19.09 15,070,104 -0.12(-0.62%)
Apr 27, 2020 18.28 19.28 18.04 19.20 20,249,940 +0.73(+3.93%)
Apr 24, 2020 18.64 18.82 18.20 18.48 16,671,213 +0.01(+0.04%)
Apr 23, 2020 18.51 18.87 18.37 18.47 18,456,580 +0.04(+0.21%)
Apr 22, 2020 18.15 18.51 17.95 18.43 18,849,870 +1.33(+7.81%)
Apr 21, 2020 17.02 17.52 16.81 17.10 30,042,956 -0.56(-3.18%)
Apr 20, 2020 17.59 18.16 17.51 17.66 22,898,514 -0.85(-4.61%)
Apr 17, 2020 17.81 18.53 17.75 18.51 18,833,280 +1.25(+7.23%)
Apr 16, 2020 17.54 17.62 17.16 17.26 25,120,112 -0.78(-4.33%)
Apr 15, 2020 18.42 18.46 17.83 18.04 29,900,698 -1.26(-6.55%)
Apr 14, 2020 19.35 19.60 19.09 19.31 15,595,179 -0.37(-1.89%)
Apr 13, 2020 20.09 20.10 19.40 19.68 13,202,933 +0.01(+0.04%)
Apr 09, 2020 20.01 20.13 19.21 19.67 32,557,726 -0.39(-1.93%)
Apr 08, 2020 19.51 20.14 19.38 20.06 17,701,878 +0.47(+2.38%)
Apr 07, 2020 19.95 20.49 19.43 19.59 24,017,862 -0.20(-1.00%)
Apr 06, 2020 19.52 19.90 19.22 19.79 18,861,688 +0.26(+1.33%)
Apr 03, 2020 20.11 20.26 19.05 19.53 23,372,990 -1.03(-5.03%)
Apr 02, 2020 20.52 21.76 19.80 20.56 44,256,016 +1.31(+6.81%)
Apr 01, 2020 19.93 20.19 19.05 19.25 29,687,720 -0.02(-0.08%)
Mar 31, 2020 19.73 20.41 18.98 19.27 26,810,298 +0.37(+1.96%)
Mar 30, 2020 18.38 19.13 17.82 18.90 28,927,190 +1.24(+7.02%)
Mar 27, 2020 18.15 18.19 17.44 17.66 29,399,184 -1.64(-8.48%)
Mar 26, 2020 19.13 20.03 18.73 19.29 60,207,824 +0.10(+0.54%)
Mar 25, 2020 18.90 20.07 18.26 19.19 47,531,848 +1.71(+9.81%)
Mar 24, 2020 16.29 17.85 16.05 17.47 40,786,652 +3.10(+21.61%)
Mar 23, 2020 14.21 14.73 13.69 14.37 40,959,996 +0.63(+4.60%)
Mar 20, 2020 14.41 14.44 13.36 13.74 33,473,314 +0.31(+2.29%)
Mar 19, 2020 12.76 14.08 12.46 13.43 22,271,084 +0.70(+5.52%)
Mar 18, 2020 13.85 14.09 12.25 12.73 26,602,182 -2.16(-14.49%)
Mar 17, 2020 14.67 15.13 13.82 14.88 25,734,624 +0.00(+0.00%)
Mar 16, 2020 15.05 15.66 14.69 14.88 24,655,516 -2.63(-15.02%)
Mar 13, 2020 17.83 17.86 16.19 17.51 27,287,244 +0.47(+2.78%)
Mar 12, 2020 17.59 17.60 16.63 17.04 31,881,468 -2.44(-12.53%)
Mar 11, 2020 20.18 20.37 19.25 19.48 36,475,796 -1.68(-7.95%)
Mar 10, 2020 21.43 21.51 19.86 21.16 31,756,232 +1.19(+5.97%)
Mar 09, 2020 19.62 20.63 19.12 19.97 59,168,116 -4.72(-19.10%)
Mar 06, 2020 24.82 25.11 24.36 24.69 21,264,340 -1.07(-4.14%)
Mar 05, 2020 25.75 25.87 25.43 25.75 18,203,728 -0.43(-1.63%)
Mar 04, 2020 25.75 26.21 25.57 26.18 20,907,746 +0.96(+3.82%)
Mar 03, 2020 25.67 25.99 24.84 25.22 26,209,462 -0.24(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.